Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.88 | 12.11 | 11.52 | 11.56 | 72,875 | -0.32(-2.67%) |
Aug 29, 2002 | 11.34 | 12.32 | 11.27 | 11.87 | 815,850 | +0.49(+4.30%) |
Aug 28, 2002 | 12.08 | 12.10 | 11.34 | 11.38 | 1,168,650 | -0.79(-6.48%) |
Aug 27, 2002 | 12.52 | 12.85 | 12.32 | 12.17 | 160,083 | -0.38(-3.04%) |
Aug 26, 2002 | 12.35 | 12.61 | 12.21 | 12.55 | 135,166 | +0.20(+1.62%) |
Aug 23, 2002 | 12.83 | 12.83 | 12.17 | 12.35 | 137,812 | -0.47(-3.68%) |
Aug 22, 2002 | 12.37 | 13.06 | 12.09 | 12.83 | 89,853 | +0.45(+3.67%) |
Aug 21, 2002 | 11.84 | 12.37 | 11.70 | 12.37 | 89,302 | +0.54(+4.52%) |
Aug 20, 2002 | 11.66 | 11.93 | 11.66 | 11.84 | 91,948 | -0.23(-1.88%) |
Aug 16, 2002 | 11.34 | 12.06 | 11.07 | 12.06 | 123,149 | +0.68(+5.98%) |
Aug 15, 2002 | 11.79 | 11.86 | 11.20 | 11.38 | 104,737 | -0.35(-3.01%) |
Aug 14, 2002 | 11.19 | 11.74 | 10.78 | 11.74 | 89,412 | +0.73(+6.59%) |
Aug 13, 2002 | 11.88 | 11.88 | 10.88 | 11.01 | 97,681 | -0.96(-8.03%) |
Aug 12, 2002 | 11.56 | 12.10 | 11.43 | 11.97 | 45,423 | +0.63(+5.60%) |
Aug 07, 2002 | 11.20 | 11.43 | 10.80 | 11.34 | 134,835 | +0.23(+2.04%) |
Aug 06, 2002 | 10.66 | 11.16 | 10.66 | 11.11 | 239,903 | +0.54(+5.15%) |
Aug 05, 2002 | 11.56 | 11.56 | 10.56 | 10.57 | 94,484 | -1.09(-9.34%) |
Aug 02, 2002 | 11.75 | 11.86 | 11.25 | 11.66 | 82,136 | -0.04(-0.31%) |
Aug 01, 2002 | 11.93 | 12.29 | 11.48 | 11.69 | 93,271 | -0.31(-2.57%) |
Jul 31, 2002 | 11.93 | 12.39 | 11.61 | 12.00 | 114,439 | +0.04(+0.30%) |
Jul 30, 2002 | 12.01 | 12.24 | 11.58 | 11.96 | 231,083 | -0.13(-1.05%) |
Jul 29, 2002 | 11.56 | 12.16 | 11.43 | 12.09 | 262,395 | +1.01(+9.08%) |
Jul 26, 2002 | 11.11 | 11.40 | 10.70 | 11.08 | 121,495 | -0.09(-0.81%) |
Jul 25, 2002 | 11.38 | 11.88 | 10.88 | 11.17 | 128,441 | +0.02(+0.16%) |
Jul 24, 2002 | 10.61 | 11.61 | 10.47 | 11.16 | 228,327 | +0.45(+4.24%) |
Jul 23, 2002 | 11.35 | 11.38 | 10.57 | 10.70 | 200,655 | -0.55(-4.92%) |
Jul 22, 2002 | 11.20 | 11.42 | 11.03 | 11.26 | 186,873 | -0.03(-0.24%) |
Jul 19, 2002 | 11.61 | 11.61 | 11.16 | 11.28 | 162,508 | -0.64(-5.40%) |
Jul 17, 2002 | 11.56 | 11.93 | 11.15 | 11.93 | 230,753 | +0.73(+6.56%) |
Jul 12, 2002 | 11.24 | 11.47 | 10.98 | 11.19 | 154,901 | -0.05(-0.40%) |
Jul 11, 2002 | 10.66 | 11.34 | 10.06 | 11.24 | 308,259 | +0.04(+0.32%) |
Jul 10, 2002 | 11.85 | 11.92 | 11.11 | 11.20 | 171,218 | -0.67(-5.65%) |
Jul 09, 2002 | 12.47 | 12.47 | 11.87 | 11.87 | 165,375 | -0.60(-4.80%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.47 | 12.47 | 107,604 | -0.23(-1.79%) |
Jul 05, 2002 | 12.10 | 12.79 | 12.10 | 12.70 | 59,755 | +0.68(+5.66%) |
Jul 04, 2002 | 11.97 | 12.13 | 11.68 | 12.02 | 261,402 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.13 | 11.68 | 12.02 | 261,402 | -0.05(-0.38%) |
Jul 02, 2002 | 12.79 | 12.88 | 11.62 | 12.06 | 334,057 | -0.82(-6.34%) |
Jul 01, 2002 | 12.99 | 13.19 | 12.72 | 12.88 | 192,827 | -0.12(-0.91%) |
Jun 28, 2002 | 13.24 | 13.69 | 13.00 | 13.00 | 224,689 | -0.16(-1.24%) |
Jun 27, 2002 | 12.92 | 13.16 | 12.71 | 13.16 | 198,891 | +0.47(+3.72%) |
Jun 26, 2002 | 12.30 | 12.73 | 12.24 | 12.69 | 235,273 | -0.06(-0.50%) |
Jun 25, 2002 | 13.41 | 13.41 | 12.74 | 12.75 | 150,932 | -0.58(-4.35%) |
Jun 21, 2002 | 13.60 | 13.61 | 13.14 | 13.33 | 150,711 | -0.25(-1.87%) |
Jun 20, 2002 | 14.01 | 14.15 | 13.51 | 13.59 | 112,896 | -0.54(-3.85%) |
Jun 19, 2002 | 14.31 | 14.52 | 13.88 | 14.13 | 119,069 | -0.29(-2.01%) |
Jun 18, 2002 | 14.33 | 14.60 | 14.10 | 14.42 | 129,543 | +0.12(+0.82%) |
Jun 17, 2002 | 13.88 | 14.30 | 13.79 | 14.30 | 204,403 | +0.69(+5.06%) |
Jun 14, 2002 | 13.15 | 13.65 | 12.61 | 13.61 | 172,431 | +0.15(+1.08%) |
Jun 12, 2002 | 13.29 | 13.51 | 12.98 | 13.47 | 161,075 | +0.10(+0.75%) |
Jun 11, 2002 | 14.42 | 14.42 | 13.28 | 13.37 | 186,763 | -0.97(-6.77%) |
Jun 10, 2002 | 14.62 | 14.78 | 14.33 | 14.34 | 196,686 | -0.28(-1.92%) |
Jun 07, 2002 | 14.43 | 14.71 | 14.01 | 14.62 | 260,520 | -0.26(-1.77%) |
Jun 06, 2002 | 15.28 | 15.28 | 14.69 | 14.88 | 131,528 | -0.31(-2.03%) |